SHG, 513850 End of Day and Historical Stock Data [E FUND MSCI USA 50 ETF (QDII)]

14 Aug 2026

LAST: 1.874	CHANGE: 0.03	OPEN: 1.861	HIGH: 1.887	ASK: 0.000	VOLUME: 89.79M
LAST: 1.874	CHG(%): 1.63	PREV: 1.844	LOW: 1.857	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 26	1.861	1.887	1.857	1.874	89.79M
13 Aug 26	1.857	1.858	1.843	1.844	32.81M
12 Aug 26	1.846	1.858	1.842	1.856	40.14M
11 Aug 26	1.874	1.875	1.856	1.858	34.01M
10 Aug 26	1.860	1.883	1.857	1.875	66.02M
07 Aug 26	1.844	1.857	1.841	1.855	30.19M
06 Aug 26	1.836	1.850	1.832	1.843	42.92M
05 Aug 26	1.884	1.885	1.849	1.857	138.11M
04 Aug 26	1.805	1.836	1.805	1.831	60.05M
03 Aug 26	1.768	1.787	1.766	1.779	35.8M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.874